VanEck CM Commodity Index I (COMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.42
+0.24 (0.33%)
Sep 26, 2025, 4:00 PM EDT
COMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.33% |
| Sep 25, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.15% |
| Sep 24, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.75% |
| Sep 23, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.62% |
| Sep 22, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.24% |
| Sep 19, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.43% |
| Sep 18, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.64% |
| Sep 17, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.98% |
| Sep 16, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.47% |
| Sep 15, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.75% |
| Sep 12, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.56% |
| Sep 11, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.17% |
| Sep 10, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.49% |
| Sep 9, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.11% |
| Sep 8, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.57% |
| Sep 5, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.52% |
| Sep 4, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.73% |
| Sep 3, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.46% |
| Sep 2, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.76% |
| Aug 29, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 0.32% |
| Aug 28, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.39% |
| Aug 27, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| Aug 26, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.55% |
| Aug 25, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.28% |
| Aug 22, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.59% |
| Aug 21, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.51% |
| Aug 20, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.67% |
| Aug 19, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.44% |
| Aug 18, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | -0.03% |
| Aug 15, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.11% |
| Aug 14, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.24% |
| Aug 13, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.07% |
| Aug 12, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.03% |
| Aug 11, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 0.26% |
| Aug 8, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.16% |
| Aug 7, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.27% |
| Aug 6, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.10% |
| Aug 5, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.36% |
| Aug 4, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.01% |
| Aug 1, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.85% |
| Jul 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.44% |
| Jul 30, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -0.32% |
| Jul 29, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.60% |
| Jul 28, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.28% |
| Jul 25, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.67% |
| Jul 24, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.08% |
| Jul 23, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Jul 22, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.08% |
| Jul 21, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.07% |
| Jul 18, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.79% |